日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

Ｎｏ．１(3562)の株価時系列情報

Ｎｏ．１(3562)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 953 953 945 947 10,800
2023/12/28 942 957 940 953 14,300
2023/12/27 945 946 930 939 23,500
2023/12/26 937 945 937 939 8,800
2023/12/25 940 945 929 939 17,200
2023/12/22 951 953 934 945 42,100
2023/12/21 949 960 943 957 24,400
2023/12/20 949 964 949 960 26,600
2023/12/19 964 967 951 957 12,800
2023/12/18 961 965 942 961 20,600
2023/12/15 961 976 961 964 27,600
2023/12/14 960 960 951 957 14,000
2023/12/13 957 962 955 960 6,700
2023/12/12 964 964 955 958 7,300
2023/12/11 961 964 953 956 17,400
2023/12/08 957 968 957 960 16,300
2023/12/07 961 968 956 968 17,500
2023/12/06 960 975 958 970 23,700
2023/12/05 975 987 945 961 40,400
2023/12/04 990 995 974 977 13,600
2023/12/01 980 997 961 997 39,800
2023/11/30 962 980 954 980 27,400
2023/11/29 955 968 946 953 11,400
2023/11/28 956 962 946 958 15,900
2023/11/27 1,000 1,000 941 941 33,300
2023/11/24 941 955 929 955 19,000
2023/11/22 917 950 917 941 17,200
2023/11/21 904 917 903 917 9,600
2023/11/20 905 920 901 907 13,200
2023/11/17 900 913 899 905 13,400
2023/11/16 908 911 901 901 14,100
2023/11/15 909 917 908 915 15,700
2023/11/14 912 916 910 912 5,900
2023/11/13 920 923 912 912 5,800
2023/11/10 900 921 900 918 11,300
2023/11/09 903 914 903 911 2,900
2023/11/08 899 911 899 906 9,600
2023/11/07 897 899 891 891 5,500
2023/11/06 898 907 895 895 9,400
2023/11/02 905 905 894 895 5,600
2023/11/01 906 906 896 906 6,400
2023/10/31 902 909 883 909 11,600
2023/10/30 890 905 888 902 13,200
2023/10/27 913 913 898 898 15,500
2023/10/26 881 898 881 898 17,100
2023/10/25 900 911 893 897 15,400
2023/10/24 893 903 868 900 25,200
2023/10/23 905 905 878 882 12,200
2023/10/20 890 911 881 911 14,600
2023/10/19 900 906 891 898 16,600
2023/10/18 900 907 887 904 23,200
2023/10/17 891 920 891 900 20,400
2023/10/16 888 895 867 891 135,900
2023/10/13 1,020 1,024 986 1,008 60,300
2023/10/12 1,015 1,021 1,009 1,010 10,700
2023/10/11 1,027 1,027 1,002 1,009 10,000
2023/10/10 1,001 1,025 1,001 1,025 12,100
2023/10/06 1,008 1,016 1,000 1,000 6,200
2023/10/05 996 1,007 983 1,007 10,600
2023/10/04 970 992 966 982 72,600
2023/10/03 1,004 1,017 997 998 31,800
2023/10/02 1,025 1,034 1,011 1,015 16,100
2023/09/29 1,049 1,049 1,028 1,028 7,500
2023/09/28 1,034 1,042 1,033 1,033 7,800
2023/09/27 1,020 1,035 1,018 1,034 10,900
2023/09/26 1,038 1,038 1,021 1,029 15,100
2023/09/25 1,025 1,035 1,024 1,033 18,300
2023/09/22 1,022 1,036 1,016 1,026 18,900
2023/09/21 1,030 1,038 1,015 1,024 28,000
2023/09/20 1,052 1,055 1,042 1,043 47,800
2023/09/19 1,054 1,055 1,042 1,050 16,900
2023/09/15 1,059 1,060 1,041 1,050 22,600
2023/09/14 1,086 1,086 1,045 1,051 42,600
2023/09/13 1,085 1,088 1,069 1,076 47,100
2023/09/12 1,072 1,089 1,067 1,085 20,100
2023/09/11 1,114 1,114 1,072 1,072 31,400
2023/09/08 1,108 1,110 1,097 1,106 26,200
2023/09/07 1,118 1,124 1,112 1,115 16,400
2023/09/06 1,135 1,135 1,116 1,118 16,600
2023/09/05 1,130 1,138 1,124 1,136 19,100
2023/09/04 1,128 1,136 1,123 1,123 26,800
2023/09/01 1,140 1,154 1,138 1,143 13,000
2023/08/31 1,134 1,147 1,134 1,147 12,600
2023/08/30 1,130 1,144 1,125 1,134 23,900
2023/08/29 1,139 1,155 1,137 1,152 25,700
2023/08/28 1,145 1,148 1,128 1,139 18,800
2023/08/25 1,152 1,155 1,140 1,144 11,800
2023/08/24 1,165 1,166 1,151 1,154 21,700
2023/08/23 1,161 1,170 1,150 1,153 28,200
2023/08/22 1,140 1,157 1,139 1,155 23,400
2023/08/21 1,129 1,161 1,129 1,135 33,700
2023/08/18 1,117 1,146 1,117 1,140 28,600
2023/08/17 1,120 1,137 1,113 1,135 29,700
2023/08/16 1,120 1,127 1,110 1,120 27,800
2023/08/15 1,119 1,129 1,115 1,125 30,500
2023/08/14 1,120 1,138 1,118 1,120 31,300
2023/08/10 1,140 1,140 1,119 1,120 27,200
2023/08/09 1,158 1,163 1,144 1,154 70,100
2023/08/08 1,180 1,186 1,166 1,166 48,900
2023/08/07 1,153 1,180 1,144 1,176 38,400
2023/08/04 1,130 1,155 1,130 1,152 45,200
2023/08/03 1,119 1,141 1,108 1,130 37,900
2023/08/02 1,122 1,132 1,120 1,120 20,400
2023/08/01 1,120 1,128 1,118 1,121 37,900
2023/07/31 1,127 1,132 1,111 1,116 72,500
2023/07/28 1,110 1,133 1,106 1,124 49,100
2023/07/27 1,116 1,121 1,108 1,111 90,500
2023/07/26 1,123 1,127 1,117 1,118 50,000
2023/07/25 1,120 1,128 1,120 1,127 26,500
2023/07/24 1,123 1,133 1,110 1,113 62,000
2023/07/21 1,137 1,145 1,115 1,124 106,300
2023/07/20 1,110 1,157 1,110 1,147 82,100
2023/07/19 1,154 1,158 1,100 1,103 195,100
2023/07/18 1,123 1,167 1,123 1,147 186,000
2023/07/14 1,279 1,279 1,239 1,243 72,700
2023/07/13 1,262 1,276 1,257 1,273 28,700
2023/07/12 1,270 1,270 1,251 1,257 30,000
2023/07/11 1,276 1,298 1,269 1,270 20,300
2023/07/10 1,265 1,279 1,254 1,271 15,100
2023/07/07 1,250 1,276 1,241 1,263 16,400
2023/07/06 1,289 1,289 1,258 1,261 24,300
2023/07/05 1,309 1,309 1,276 1,290 24,400
2023/07/04 1,329 1,333 1,307 1,309 22,100
2023/07/03 1,300 1,337 1,293 1,333 89,600
2023/06/30 1,294 1,298 1,276 1,291 19,700
2023/06/29 1,295 1,313 1,285 1,299 53,600
2023/06/28 1,263 1,293 1,263 1,291 46,700
2023/06/27 1,279 1,279 1,247 1,260 46,900
2023/06/26 1,253 1,275 1,230 1,274 33,700
2023/06/23 1,277 1,277 1,254 1,260 66,700
2023/06/22 1,270 1,284 1,257 1,260 59,900
2023/06/21 1,265 1,299 1,262 1,288 45,900
2023/06/20 1,300 1,305 1,264 1,292 164,200
2023/06/19 1,248 1,270 1,235 1,263 46,300
2023/06/16 1,249 1,259 1,237 1,248 74,300
2023/06/15 1,227 1,240 1,203 1,230 43,300
2023/06/14 1,227 1,239 1,226 1,226 35,500
2023/06/13 1,241 1,250 1,218 1,225 37,600
2023/06/12 1,205 1,245 1,200 1,237 110,000
2023/06/09 1,180 1,211 1,171 1,202 115,900
2023/06/08 1,189 1,191 1,155 1,171 106,500
2023/06/07 1,169 1,177 1,145 1,175 60,900
2023/06/06 1,147 1,173 1,145 1,157 51,500
2023/06/05 1,141 1,154 1,140 1,146 53,600
2023/06/02 1,126 1,135 1,117 1,125 21,200
2023/06/01 1,135 1,136 1,114 1,124 37,600
2023/05/31 1,139 1,145 1,129 1,134 26,800
2023/05/30 1,140 1,151 1,134 1,145 21,200
2023/05/29 1,131 1,139 1,124 1,134 19,400
2023/05/26 1,134 1,140 1,120 1,121 25,600
2023/05/25 1,126 1,133 1,119 1,129 16,900
2023/05/24 1,140 1,152 1,124 1,129 51,600
2023/05/23 1,160 1,180 1,146 1,151 57,100
2023/05/22 1,150 1,169 1,148 1,157 31,300
2023/05/19 1,149 1,175 1,143 1,158 53,300
2023/05/18 1,152 1,152 1,130 1,143 28,300
2023/05/17 1,145 1,163 1,134 1,139 61,400
2023/05/16 1,147 1,153 1,116 1,139 96,000
2023/05/15 1,170 1,171 1,145 1,155 86,600
2023/05/12 1,190 1,203 1,177 1,181 60,000
2023/05/11 1,201 1,202 1,179 1,187 83,000
2023/05/10 1,197 1,233 1,171 1,212 375,700
2023/05/09 1,140 1,147 1,107 1,107 43,500
2023/05/08 1,132 1,155 1,118 1,136 53,700
2023/05/02 1,114 1,126 1,101 1,126 28,600
2023/05/01 1,115 1,130 1,104 1,109 34,200
2023/04/28 1,109 1,121 1,093 1,113 51,300
2023/04/27 1,089 1,107 1,085 1,106 38,800
2023/04/26 1,108 1,108 1,070 1,085 61,000
2023/04/25 1,116 1,126 1,105 1,105 30,400
2023/04/24 1,101 1,133 1,101 1,116 22,100
2023/04/21 1,123 1,124 1,099 1,101 41,300
2023/04/20 1,138 1,138 1,116 1,123 35,400
2023/04/19 1,145 1,161 1,125 1,134 57,800
2023/04/18 1,119 1,155 1,094 1,136 100,300
2023/04/17 1,088 1,147 1,080 1,109 360,000
2023/04/14 1,220 1,225 1,189 1,201 202,100
2023/04/13 1,176 1,217 1,170 1,207 96,600
2023/04/12 1,179 1,193 1,166 1,183 43,500
2023/04/11 1,175 1,185 1,168 1,185 23,800
2023/04/10 1,183 1,188 1,166 1,173 20,400
2023/04/07 1,168 1,175 1,143 1,170 23,100
2023/04/06 1,159 1,167 1,150 1,161 13,700
2023/04/05 1,186 1,186 1,159 1,159 32,700
2023/04/04 1,185 1,189 1,163 1,189 25,800
2023/04/03 1,173 1,200 1,166 1,200 45,000
2023/03/31 1,153 1,157 1,147 1,152 16,400
2023/03/30 1,150 1,159 1,141 1,153 20,600
2023/03/29 1,131 1,144 1,125 1,141 12,900
2023/03/28 1,146 1,146 1,131 1,131 13,900
2023/03/27 1,161 1,161 1,146 1,146 20,400
2023/03/24 1,175 1,175 1,123 1,151 35,100
2023/03/23 1,111 1,149 1,111 1,149 21,500
2023/03/22 1,123 1,143 1,101 1,118 32,200
2023/03/20 1,112 1,112 1,082 1,089 25,600
2023/03/17 1,094 1,115 1,081 1,112 33,600
2023/03/16 1,060 1,082 1,040 1,055 83,200
2023/03/15 1,125 1,139 1,085 1,096 36,600
2023/03/14 1,135 1,140 1,075 1,102 105,900
2023/03/13 1,149 1,159 1,132 1,141 72,600
2023/03/10 1,191 1,196 1,167 1,175 40,900
2023/03/09 1,207 1,212 1,190 1,200 28,600
2023/03/08 1,202 1,220 1,193 1,207 44,800
2023/03/07 1,246 1,250 1,219 1,220 30,000
2023/03/06 1,258 1,285 1,242 1,259 42,300
2023/03/03 1,226 1,255 1,226 1,255 37,500
2023/03/02 1,245 1,245 1,218 1,232 25,500
2023/03/01 1,218 1,263 1,210 1,250 61,400
2023/02/28 1,192 1,226 1,192 1,218 28,500
2023/02/27 1,200 1,209 1,132 1,182 40,100
2023/02/24 1,219 1,244 1,195 1,210 63,600
2023/02/22 1,183 1,223 1,169 1,219 43,300
2023/02/21 1,210 1,224 1,187 1,187 45,100
2023/02/20 1,156 1,211 1,154 1,209 89,000
2023/02/17 1,167 1,176 1,151 1,168 25,500
2023/02/16 1,138 1,169 1,138 1,168 42,300
2023/02/15 1,170 1,170 1,143 1,150 38,600
2023/02/14 1,152 1,179 1,148 1,168 33,200
2023/02/13 1,160 1,160 1,140 1,155 36,100
2023/02/10 1,181 1,181 1,155 1,166 39,600
2023/02/09 1,192 1,192 1,171 1,189 30,700
2023/02/08 1,164 1,192 1,163 1,192 33,100
2023/02/07 1,185 1,192 1,160 1,165 34,700
2023/02/06 1,208 1,208 1,181 1,185 47,100
2023/02/03 1,199 1,199 1,170 1,174 25,900
2023/02/02 1,151 1,211 1,151 1,190 69,800
2023/02/01 1,177 1,188 1,149 1,151 58,000
2023/01/31 1,181 1,191 1,161 1,183 46,300
2023/01/30 1,235 1,238 1,175 1,180 137,600
2023/01/27 1,201 1,330 1,195 1,265 374,900
2023/01/26 1,186 1,194 1,173 1,185 32,200
2023/01/25 1,170 1,199 1,160 1,185 87,400
2023/01/24 1,168 1,168 1,140 1,165 42,600
2023/01/23 1,192 1,192 1,152 1,152 46,700
2023/01/20 1,139 1,186 1,128 1,186 80,100
2023/01/19 1,149 1,203 1,135 1,136 137,200
2023/01/18 1,078 1,154 1,070 1,145 214,300
2023/01/17 1,078 1,104 1,059 1,068 138,800
2023/01/16 1,149 1,149 1,071 1,088 367,600
2023/01/13 1,215 1,258 1,199 1,255 161,700
2023/01/12 1,249 1,252 1,187 1,215 169,400
2023/01/11 1,201 1,235 1,183 1,233 75,700
2023/01/10 1,229 1,242 1,197 1,207 61,800
2023/01/06 1,200 1,205 1,175 1,194 27,400
2023/01/05 1,234 1,248 1,192 1,201 57,700
2023/01/04 1,170 1,217 1,163 1,214 53,700

このページの先頭へ